Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.071 | 7.090 | 7.052 | 7.077 | 415,746 | +0.02(+0.35%) |
Nov 29, 2017 | 7.071 | 7.077 | 7.040 | 7.052 | 475,611 | -0.02(-0.22%) |
Nov 28, 2017 | 7.068 | 7.099 | 7.062 | 7.068 | 476,485 | +0.01(+0.18%) |
Nov 27, 2017 | 7.062 | 7.091 | 7.039 | 7.056 | 515,466 | +0.02(+0.26%) |
Nov 24, 2017 | 7.043 | 7.062 | 7.031 | 7.037 | 142,169 | -0.01(-0.18%) |
Nov 22, 2017 | 7.049 | 7.056 | 7.031 | 7.049 | 216,258 | +0.00(+0.00%) |
Nov 21, 2017 | 7.012 | 7.049 | 7.006 | 7.049 | 417,409 | +0.04(+0.53%) |
Nov 20, 2017 | 7.018 | 7.018 | 6.987 | 7.012 | 386,055 | +0.02(+0.35%) |
Nov 17, 2017 | 7.012 | 7.036 | 6.975 | 6.987 | 417,592 | -0.02(-0.35%) |
Nov 16, 2017 | 7.037 | 7.049 | 7.012 | 7.012 | 412,706 | -0.02(-0.35%) |
Nov 15, 2017 | 7.062 | 7.069 | 7.018 | 7.037 | 313,096 | -0.05(-0.70%) |
Nov 14, 2017 | 7.025 | 7.087 | 7.012 | 7.087 | 479,024 | +0.06(+0.88%) |
Nov 13, 2017 | 7.012 | 7.062 | 7.012 | 7.025 | 647,674 | -0.01(-0.09%) |
Nov 10, 2017 | 7.025 | 7.049 | 6.987 | 7.031 | 565,576 | +0.00(+0.00%) |
Nov 09, 2017 | 7.006 | 7.049 | 7.000 | 7.031 | 540,534 | +0.01(+0.18%) |
Nov 08, 2017 | 7.006 | 7.025 | 6.975 | 7.018 | 587,363 | +0.04(+0.53%) |
Nov 07, 2017 | 6.956 | 7.012 | 6.950 | 6.981 | 643,137 | +0.02(+0.27%) |
Nov 06, 2017 | 6.969 | 6.987 | 6.944 | 6.963 | 406,871 | -0.04(-0.53%) |
Nov 03, 2017 | 6.963 | 7.000 | 6.958 | 7.000 | 299,556 | +0.06(+0.89%) |
Nov 02, 2017 | 6.956 | 7.000 | 6.928 | 6.938 | 741,016 | -0.02(-0.36%) |
Nov 01, 2017 | 6.969 | 6.984 | 6.938 | 6.963 | 451,211 | -0.01(-0.18%) |
Oct 31, 2017 | 7.006 | 7.012 | 6.969 | 6.975 | 690,100 | -0.04(-0.53%) |
Oct 30, 2017 | 6.994 | 7.012 | 6.975 | 7.012 | 382,613 | +0.02(+0.31%) |
Oct 27, 2017 | 6.978 | 7.009 | 6.954 | 6.990 | 384,557 | +0.05(+0.71%) |
Oct 26, 2017 | 7.015 | 7.015 | 6.935 | 6.941 | 653,262 | -0.05(-0.71%) |
Oct 25, 2017 | 7.015 | 7.025 | 6.966 | 6.990 | 890,195 | -0.06(-0.87%) |
Oct 24, 2017 | 7.040 | 7.052 | 7.009 | 7.052 | 430,148 | +0.02(+0.26%) |
Oct 23, 2017 | 7.021 | 7.046 | 7.015 | 7.034 | 513,801 | +0.01(+0.09%) |
Oct 20, 2017 | 7.058 | 7.071 | 7.027 | 7.027 | 323,493 | -0.04(-0.52%) |
Oct 19, 2017 | 7.021 | 7.071 | 7.021 | 7.064 | 293,630 | +0.04(+0.61%) |
Oct 18, 2017 | 7.052 | 7.058 | 7.009 | 7.021 | 482,769 | -0.03(-0.44%) |
Oct 17, 2017 | 7.058 | 7.058 | 7.021 | 7.052 | 327,762 | +0.02(+0.26%) |
Oct 16, 2017 | 7.077 | 7.082 | 6.997 | 7.034 | 405,797 | -0.04(-0.61%) |
Oct 13, 2017 | 7.132 | 7.132 | 7.064 | 7.077 | 405,098 | -0.04(-0.52%) |
Oct 12, 2017 | 7.083 | 7.114 | 7.083 | 7.114 | 311,365 | +0.00(+0.00%) |
Oct 11, 2017 | 7.064 | 7.126 | 7.064 | 7.114 | 639,984 | +0.03(+0.44%) |
Oct 10, 2017 | 7.052 | 7.089 | 7.041 | 7.083 | 610,434 | +0.06(+0.79%) |
Oct 09, 2017 | 7.034 | 7.052 | 7.009 | 7.027 | 329,092 | +0.00(+0.00%) |
Oct 06, 2017 | 7.027 | 7.058 | 7.027 | 7.027 | 602,787 | -0.02(-0.26%) |
Oct 05, 2017 | 7.021 | 7.064 | 7.006 | 7.046 | 521,036 | +0.03(+0.44%) |
Oct 04, 2017 | 6.990 | 7.021 | 6.987 | 7.015 | 364,724 | +0.02(+0.26%) |
Oct 03, 2017 | 7.003 | 7.015 | 6.966 | 6.997 | 536,280 | +0.01(+0.18%) |
Oct 02, 2017 | 7.058 | 7.058 | 6.972 | 6.984 | 909,594 | -0.09(-1.31%) |
Sep 29, 2017 | 7.009 | 7.077 | 7.003 | 7.077 | 417,282 | +0.05(+0.70%) |
Sep 28, 2017 | 6.960 | 7.034 | 6.960 | 7.027 | 468,454 | +0.06(+0.84%) |
Sep 27, 2017 | 7.012 | 7.030 | 6.963 | 6.969 | 508,495 | -0.05(-0.70%) |
Sep 26, 2017 | 6.987 | 7.042 | 6.975 | 7.018 | 446,542 | +0.04(+0.53%) |
Sep 25, 2017 | 6.957 | 6.987 | 6.944 | 6.981 | 432,479 | +0.03(+0.44%) |
Sep 22, 2017 | 6.969 | 6.981 | 6.944 | 6.951 | 319,161 | -0.01(-0.09%) |
Sep 21, 2017 | 6.944 | 6.987 | 6.944 | 6.957 | 457,053 | +0.01(+0.18%) |
Sep 20, 2017 | 6.963 | 7.006 | 6.932 | 6.944 | 357,306 | -0.02(-0.35%) |
Sep 19, 2017 | 6.944 | 7.012 | 6.938 | 6.969 | 662,093 | +0.03(+0.44%) |
Sep 18, 2017 | 7.000 | 7.006 | 6.932 | 6.938 | 469,974 | -0.05(-0.70%) |
Sep 15, 2017 | 6.987 | 7.015 | 6.975 | 6.987 | 253,717 | +0.01(+0.18%) |
Sep 14, 2017 | 6.981 | 6.993 | 6.951 | 6.975 | 460,588 | -0.01(-0.13%) |
Sep 13, 2017 | 7.024 | 7.024 | 6.963 | 6.984 | 335,941 | -0.02(-0.22%) |
Sep 12, 2017 | 7.049 | 7.073 | 6.993 | 7.000 | 551,735 | -0.06(-0.78%) |
Sep 11, 2017 | 7.000 | 7.055 | 6.991 | 7.055 | 592,411 | +0.07(+1.05%) |
Sep 08, 2017 | 7.000 | 7.012 | 6.981 | 6.981 | 374,540 | -0.02(-0.26%) |
Sep 07, 2017 | 6.969 | 7.006 | 6.957 | 7.000 | 361,342 | +0.06(+0.88%) |
Sep 06, 2017 | 6.944 | 6.975 | 6.938 | 6.938 | 366,367 | -0.01(-0.09%) |
Sep 05, 2017 | 6.951 | 6.975 | 6.944 | 6.944 | 315,872 | +0.00(+0.00%) |